Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
6.18
+0.29 (4.92%)
At close: Jun 23, 2026, 4:00 PM EDT
6.20
+0.02 (0.32%)
After-hours: Jun 23, 2026, 7:44 PM EDT
Ernexa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.82 | 6.50 | 5.66 | 6.18 | 6.18 | 4.92% | 32,347 |
| Jun 22, 2026 | 6.26 | 6.26 | 5.79 | 5.89 | 5.89 | -5.00% | 26,357 |
| Jun 18, 2026 | 6.04 | 6.20 | 5.62 | 6.20 | 6.20 | 5.26% | 34,228 |
| Jun 17, 2026 | 6.39 | 6.77 | 5.66 | 5.89 | 5.89 | -3.44% | 385,614 |
| Jun 16, 2026 | 6.44 | 6.44 | 5.84 | 6.10 | 6.10 | -3.17% | 24,938 |
| Jun 15, 2026 | 6.56 | 6.75 | 6.12 | 6.30 | 6.30 | 2.44% | 19,811 |
| Jun 12, 2026 | 6.67 | 6.67 | 6.09 | 6.15 | 6.15 | -6.18% | 27,885 |
| Jun 11, 2026 | 6.43 | 6.60 | 6.31 | 6.56 | 6.56 | 3.39% | 22,634 |
| Jun 10, 2026 | 6.85 | 7.00 | 6.34 | 6.34 | 6.34 | -6.76% | 43,123 |
| Jun 9, 2026 | 7.84 | 7.84 | 6.80 | 6.80 | 6.80 | -7.98% | 56,895 |
| Jun 8, 2026 | 7.93 | 8.05 | 7.39 | 7.39 | 7.39 | -6.34% | 39,945 |
| Jun 5, 2026 | 8.03 | 8.32 | 7.65 | 7.89 | 7.89 | -3.66% | 36,792 |
| Jun 4, 2026 | 8.00 | 8.47 | 7.59 | 8.19 | 8.19 | 2.25% | 59,017 |
| Jun 3, 2026 | 8.21 | 8.85 | 8.01 | 8.01 | 8.01 | 0.12% | 44,321 |
| Jun 2, 2026 | 9.08 | 9.10 | 8.00 | 8.00 | 8.00 | -12.28% | 53,609 |
| Jun 1, 2026 | 10.36 | 10.56 | 8.75 | 9.12 | 9.12 | -13.72% | 92,860 |
| May 29, 2026 | 11.43 | 11.53 | 10.47 | 10.57 | 10.57 | -9.35% | 50,887 |
| May 28, 2026 | 11.01 | 11.91 | 10.70 | 11.66 | 11.66 | 4.67% | 70,592 |
| May 27, 2026 | 11.63 | 11.63 | 10.50 | 11.14 | 11.14 | -2.54% | 54,294 |
| May 26, 2026 | 11.75 | 11.96 | 10.88 | 11.43 | 11.43 | -4.67% | 79,671 |
| May 22, 2026 | 12.21 | 12.67 | 11.50 | 11.99 | 11.99 | -3.77% | 82,954 |
| May 21, 2026 | 10.88 | 13.00 | 10.75 | 12.46 | 12.46 | 9.30% | 178,160 |
| May 20, 2026 | 10.76 | 11.92 | 10.67 | 11.40 | 11.40 | -0.44% | 75,287 |
| May 19, 2026 | 11.51 | 12.03 | 10.50 | 11.45 | 11.45 | -6.53% | 75,778 |
| May 18, 2026 | 13.32 | 14.19 | 11.25 | 12.25 | 12.25 | -10.12% | 233,633 |
| May 15, 2026 | 9.21 | 15.00 | 9.20 | 13.63 | 13.63 | 42.57% | 1,374,290 |
| May 14, 2026 | 11.70 | 11.97 | 9.56 | 9.56 | 9.56 | -21.25% | 465,739 |
| May 13, 2026 | 14.37 | 14.59 | 11.70 | 12.14 | 12.14 | 1.08% | 1,781,916 |
| May 12, 2026 | 7.46 | 15.88 | 7.22 | 12.01 | 12.01 | 66.57% | 19,408,131 |
| May 11, 2026 | 7.40 | 7.90 | 6.56 | 7.21 | 7.21 | -4.25% | 488,950 |
| May 8, 2026 | 7.74 | 8.11 | 6.39 | 7.53 | 7.53 | -3.71% | 1,460,833 |
| May 7, 2026 | 6.96 | 8.49 | 6.25 | 7.82 | 7.82 | 29.47% | 10,258,009 |
| May 6, 2026 | 5.85 | 7.70 | 4.57 | 6.04 | 6.04 | 51.38% | 64,131,741 |
| May 5, 2026 | 3.88 | 4.25 | 3.80 | 3.99 | 3.99 | 6.68% | 76,370 |
| May 4, 2026 | 3.93 | 3.93 | 3.18 | 3.74 | 3.74 | -1.90% | 85,091 |
| May 1, 2026 | 3.83 | 3.85 | 3.69 | 3.81 | 3.81 | 3.32% | 18,949 |
| Apr 30, 2026 | 3.85 | 3.87 | 3.36 | 3.69 | 3.69 | -21.24% | 82,174 |
| Apr 29, 2026 | 4.95 | 4.95 | 4.67 | 4.69 | 4.69 | -1.78% | 5,189 |
| Apr 28, 2026 | 4.85 | 4.95 | 4.77 | 4.77 | 4.77 | -4.60% | 5,371 |
| Apr 27, 2026 | 4.95 | 5.00 | 4.72 | 5.00 | 5.00 | 4.33% | 9,321 |
| Apr 24, 2026 | 4.76 | 4.83 | 4.63 | 4.79 | 4.79 | 0.37% | 6,420 |
| Apr 23, 2026 | 4.88 | 4.94 | 4.67 | 4.78 | 4.78 | -1.44% | 4,432 |
| Apr 22, 2026 | 4.93 | 5.00 | 4.81 | 4.85 | 4.85 | 1.63% | 3,468 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.66 | 4.77 | 4.77 | -1.75% | 11,634 |
| Apr 20, 2026 | 5.14 | 5.15 | 4.79 | 4.85 | 4.85 | -6.59% | 19,402 |
| Apr 17, 2026 | 5.00 | 5.25 | 4.80 | 5.20 | 5.20 | 5.48% | 25,230 |
| Apr 16, 2026 | 4.83 | 5.09 | 4.63 | 4.93 | 4.93 | 4.18% | 48,944 |
| Apr 15, 2026 | 4.61 | 4.89 | 4.61 | 4.73 | 4.73 | -6.43% | 61,598 |
| Apr 14, 2026 | 5.00 | 5.11 | 4.92 | 5.05 | 5.05 | 2.64% | 175,236 |
| Apr 13, 2026 | 5.08 | 5.08 | 4.65 | 4.92 | 4.92 | 0.92% | 13,710 |